시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Efficient Core Fund 과거 주가
WisdomTree Emerging Markets Efficient Core Fund · NTSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Efficient Core Fund · NTSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,303 | ₩61,478 | ₩61,303 | ₩61,478 | +0.29% | 600 |
| 2026.10.08 | ₩61,169 | ₩61,169 | ₩60,633 | ₩60,844 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,497 | ₩61,894 | ₩61,477 | ₩61,894 | +0.65% | 1.7천 |
| 2026.10.06 | ₩63,110 | ₩63,110 | ₩62,635 | ₩62,635 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,896 | ₩63,126 | ₩62,896 | ₩63,126 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,682 | ₩62,682 | ₩62,186 | ₩62,419 | -0.42% | 3천 |
| 2026.10.01 | ₩61,249 | ₩61,548 | ₩61,155 | ₩61,548 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,825 | ₩61,825 | ₩61,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,508 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩62,106 | ₩62,247 | ₩61,878 | ₩62,196 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,919 | ₩62,186 | ₩61,919 | ₩62,186 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,628 | ₩62,944 | ₩62,628 | ₩62,944 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,695 | ₩62,829 | ₩62,512 | ₩62,512 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,806 | ₩63,806 | ₩62,907 | ₩62,907 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,328 | ₩64,480 | ₩63,954 | ₩64,480 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,873 | ₩64,094 | ₩63,873 | ₩64,094 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,925 | ₩62,226 | ₩61,925 | ₩62,226 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,260 | ₩62,305 | ₩62,260 | ₩62,305 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,959 | ₩61,959 | ₩60,827 | ₩61,174 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,477 | ₩61,477 | ₩61,242 | ₩61,244 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,363 | ₩61,624 | ₩61,363 | ₩61,437 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,271 | ₩63,351 | ₩63,141 | ₩63,141 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,534 | ₩63,271 | ₩62,461 | ₩62,461 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,476 | ₩64,476 | ₩63,846 | ₩64,069 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,476 | ₩64,589 | ₩64,350 | ₩64,350 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,813 | ₩64,204 | ₩63,801 | ₩64,204 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,648 | ₩63,127 | ₩62,648 | ₩63,127 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,621 | ₩62,789 | ₩62,615 | ₩62,746 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,682 | ₩62,695 | ₩62,554 | ₩62,567 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,963 | ₩62,976 | ₩62,554 | ₩62,909 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,548 | ₩62,639 | ₩62,548 | ₩62,639 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,150 | ₩63,164 | ₩62,963 | ₩63,113 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩63,097 | ₩63,190 | ₩62,923 | ₩62,949 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,615 | ₩63,114 | ₩62,615 | ₩63,114 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,751 | ₩61,945 | ₩61,671 | ₩61,837 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩63,010 | ₩63,090 | ₩62,907 | ₩62,907 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩62,052 | ₩62,496 | ₩62,052 | ₩62,496 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩62,093 | ₩62,133 | ₩61,932 | ₩62,079 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,584 | ₩61,584 | ₩61,089 | ₩61,119 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,251 | ₩63,431 | ₩62,919 | ₩62,919 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,300 | ₩62,366 | ₩62,280 | ₩62,366 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,334 | ₩62,708 | ₩62,334 | ₩62,394 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,160 | ₩62,160 | ₩62,004 | ₩62,004 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,343 | ₩61,343 | ₩60,961 | ₩61,249 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,740 | ₩60,948 | ₩60,674 | ₩60,913 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,289 | ₩61,303 | ₩60,841 | ₩61,236 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,285 | ₩60,968 | ₩60,285 | ₩60,719 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,624 | ₩61,637 | ₩61,501 | ₩61,501 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,263 | ₩61,678 | ₩61,263 | ₩61,615 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,388 | ₩60,135 | ₩59,388 | ₩60,135 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,767 | ₩60,767 | ₩59,696 | ₩59,696 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,906 | ₩59,428 | ₩58,906 | ₩59,371 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,407 | ₩58,270 | ₩57,154 | ₩57,154 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩58,063 | ₩58,625 | ₩58,050 | ₩58,420 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,857 | ₩59,857 | ₩59,609 | ₩59,707 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,870 | ₩59,884 | ₩59,268 | ₩59,376 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,964 | ₩60,328 | ₩59,964 | ₩60,328 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,142 | ₩61,142 | ₩60,965 | ₩60,965 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,584 | ₩61,584 | ₩61,530 | ₩61,533 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,312 | ₩60,419 | ₩59,013 | ₩59,948 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,121 | ₩60,058 | ₩59,121 | ₩60,000 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,767 | ₩61,035 | ₩60,553 | ₩60,644 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,307 | ₩62,320 | ₩61,236 | ₩61,912 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,450 | ₩61,845 | ₩61,410 | ₩61,802 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,821 | ₩61,135 | ₩60,536 | ₩60,536 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,628 | ₩62,870 | ₩62,347 | ₩62,870 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,923 | ₩63,043 | ₩62,735 | ₩62,771 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,624 | ₩62,348 | ₩61,611 | ₩62,348 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,912 | ₩61,912 | ₩61,765 | ₩61,898 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,378 | ₩63,806 | ₩63,271 | ₩63,655 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,561 | ₩62,561 | ₩61,457 | ₩61,917 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,525 | ₩63,994 | ₩62,706 | ₩62,706 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,797 | ₩65,199 | ₩64,797 | ₩65,078 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,927 | ₩64,476 | ₩63,284 | ₩64,476 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,277 | ₩64,288 | ₩63,277 | ₩64,091 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,442 | ₩64,931 | ₩64,442 | ₩64,686 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩64,074 | ₩64,221 | ₩63,994 | ₩64,188 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,134 | ₩64,496 | ₩63,933 | ₩63,933 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,414 | ₩67,414 | ₩67,284 | ₩67,402 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,805 | ₩67,428 | ₩66,805 | ₩67,342 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,256 | ₩66,456 | ₩65,038 | ₩65,038 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,935 | ₩66,109 | ₩65,263 | ₩65,263 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩66,055 | ₩66,283 | ₩66,015 | ₩66,270 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,940 | ₩64,355 | ₩63,619 | ₩64,259 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,588 | ₩64,221 | ₩62,414 | ₩64,130 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,467 | ₩62,467 | ₩61,308 | ₩61,308 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,588 | ₩62,588 | ₩61,517 | ₩62,308 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,601 | ₩62,601 | ₩62,106 | ₩62,414 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,909 | ₩62,909 | ₩61,259 | ₩61,259 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,594 | ₩65,814 | ₩65,594 | ₩65,667 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,284 | ₩76,284 | ₩66,377 | ₩66,537 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,939 | ₩67,327 | ₩66,939 | ₩67,327 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,855 | ₩66,899 | ₩65,707 | ₩66,511 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,199 | ₩65,239 | ₩64,998 | ₩65,010 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,559 | ₩64,757 | ₩63,559 | ₩64,738 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,971 | ₩64,971 | ₩64,208 | ₩64,472 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,806 | ₩64,314 | ₩63,793 | ₩64,314 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,838 | ₩61,999 | ₩61,803 | ₩61,803 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,135 | ₩61,892 | ₩61,135 | ₩61,872 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,285 | ₩61,264 | ₩60,285 | ₩61,264 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,823 | ₩60,553 | ₩59,428 | ₩60,058 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,209 | ₩61,222 | ₩60,647 | ₩60,738 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,821 | ₩61,048 | ₩60,765 | ₩60,765 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,822 | ₩63,244 | ₩62,789 | ₩62,976 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩62,093 | ₩63,137 | ₩62,093 | ₩63,004 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,951 | ₩61,951 | ₩60,834 | ₩61,525 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,714 | ₩63,714 | ₩63,632 | ₩63,650 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,498 | ₩63,733 | ₩63,472 | ₩63,733 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,271 | ₩63,271 | ₩62,332 | ₩62,332 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,695 | ₩63,188 | ₩62,695 | ₩63,188 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,620 | ₩61,115 | ₩60,620 | ₩60,976 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,346 | ₩60,366 | ₩59,644 | ₩59,773 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,924 | ₩59,930 | ₩59,719 | ₩59,719 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,826 | ₩59,639 | ₩58,826 | ₩59,639 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,652 | ₩58,746 | ₩58,378 | ₩58,378 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,612 | ₩58,719 | ₩58,411 | ₩58,710 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,335 | ₩59,362 | ₩59,013 | ₩59,123 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,772 | ₩59,360 | ₩58,772 | ₩59,360 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,572 | ₩58,652 | ₩58,066 | ₩58,066 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,572 | ₩59,017 | ₩58,572 | ₩59,017 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩59,000 | ₩59,000 | ₩58,066 | ₩58,066 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,973 | ₩58,987 | ₩58,558 | ₩58,975 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,201 | ₩59,748 | ₩59,121 | ₩59,291 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,183 | ₩58,190 | ₩57,956 | ₩58,005 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,809 | ₩57,996 | ₩57,695 | ₩57,913 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,621 | ₩58,177 | ₩57,578 | ₩58,177 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,329 | ₩57,139 | ₩56,329 | ₩57,106 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,671 | ₩56,764 | ₩56,530 | ₩56,562 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,430 | ₩56,470 | ₩56,269 | ₩56,446 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,684 | ₩56,845 | ₩56,436 | ₩56,487 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩53,002 | ₩53,324 | ₩53,002 | ₩53,200 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,217 | ₩53,457 | ₩53,144 | ₩53,309 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,838 | ₩52,890 | ₩51,838 | ₩52,890 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,538 | ₩53,953 | ₩53,257 | ₩53,360 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,570 | ₩53,217 | ₩51,570 | ₩53,217 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,623 | ₩51,858 | ₩51,074 | ₩51,199 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,891 | ₩52,105 | ₩51,538 | ₩51,570 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,967 | ₩51,967 | ₩51,967 | ₩51,967 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,964 | ₩53,964 | ₩53,964 | ₩53,964 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,882 | ₩53,565 | ₩52,868 | ₩53,298 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,658 | ₩54,308 | ₩53,658 | ₩54,061 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,935 | ₩52,935 | ₩52,449 | ₩52,449 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,759 | ₩54,448 | ₩53,759 | ₩54,409 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩55,051 | ₩55,198 | ₩54,354 | ₩54,360 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,660 | ₩55,660 | ₩55,567 | ₩55,567 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,198 | ₩55,198 | ₩55,010 | ₩55,156 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,354 | ₩54,354 | ₩53,389 | ₩53,449 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,716 | ₩54,716 | ₩53,676 | ₩53,676 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,305 | ₩55,720 | ₩55,077 | ₩55,527 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,452 | ₩56,162 | ₩55,438 | ₩55,438 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,806 | ₩55,261 | ₩53,377 | ₩55,261 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,939 | ₩54,555 | ₩53,886 | ₩54,096 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,917 | ₩54,917 | ₩53,832 | ₩54,783 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,559 | ₩56,242 | ₩55,265 | ₩55,902 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,211 | ₩55,774 | ₩54,395 | ₩55,559 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,889 | ₩58,478 | ₩57,889 | ₩58,392 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,134 | ₩59,521 | ₩59,094 | ₩59,447 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,843 | ₩59,843 | ₩59,060 | ₩59,454 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,371 | ₩59,803 | ₩59,371 | ₩59,803 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,597 | ₩59,185 | ₩58,518 | ₩59,003 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,304 | ₩58,458 | ₩57,902 | ₩57,936 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,327 | ₩58,598 | ₩57,327 | ₩58,598 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,153 | ₩57,391 | ₩57,153 | ₩57,391 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,380 | ₩57,661 | ₩57,260 | ₩57,344 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,420 | ₩57,447 | ₩56,912 | ₩57,321 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,831 | ₩57,688 | ₩56,831 | ₩57,586 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩58,009 | ₩58,009 | ₩57,126 | ₩57,265 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,112 | ₩57,633 | ₩57,112 | ₩57,632 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,697 | ₩56,831 | ₩56,543 | ₩56,739 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,815 | ₩56,523 | ₩55,815 | ₩56,491 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,519 | ₩56,041 | ₩55,492 | ₩55,986 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,408 | ₩54,763 | ₩54,261 | ₩54,444 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,466 | ₩55,466 | ₩54,341 | ₩54,621 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,586 | ₩55,633 | ₩55,118 | ₩55,353 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,930 | ₩55,292 | ₩54,930 | ₩55,144 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,787 | ₩55,787 | ₩55,055 | ₩55,055 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,691 | ₩56,717 | ₩55,561 | ₩56,239 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,510 | ₩56,932 | ₩56,135 | ₩56,523 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,867 | ₩56,135 | ₩55,787 | ₩56,094 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,903 | ₩55,158 | ₩54,836 | ₩54,982 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,622 | ₩55,023 | ₩54,408 | ₩54,964 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,636 | ₩54,689 | ₩54,609 | ₩54,609 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,685 | ₩54,140 | ₩53,685 | ₩54,069 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,882 | ₩53,270 | ₩52,842 | ₩53,050 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,618 | ₩53,618 | ₩53,337 | ₩53,526 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,698 | ₩54,006 | ₩53,698 | ₩53,796 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,297 | ₩53,350 | ₩53,156 | ₩53,350 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,250 | ₩53,431 | ₩53,123 | ₩53,190 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩53,042 | ₩53,578 | ₩53,042 | ₩53,549 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,614 | ₩52,848 | ₩52,574 | ₩52,844 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,547 | ₩52,694 | ₩52,520 | ₩52,520 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩53,042 | ₩53,042 | ₩52,776 | ₩52,776 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩53,016 | ₩53,203 | ₩52,775 | ₩52,967 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,467 | ₩52,748 | ₩52,279 | ₩52,712 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,878 | ₩51,998 | ₩51,744 | ₩51,946 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,793 | ₩50,793 | ₩50,512 | ₩50,512 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,793 | ₩50,967 | ₩50,713 | ₩50,860 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,512 | ₩50,512 | ₩50,418 | ₩50,472 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,418 | ₩50,619 | ₩50,418 | ₩50,619 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,619 | ₩50,767 | ₩50,614 | ₩50,614 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,325 | ₩50,499 | ₩50,271 | ₩50,285 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩50,057 | ₩50,120 | ₩50,057 | ₩50,120 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩50,044 | ₩50,097 | ₩49,950 | ₩49,958 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,859 | ₩49,896 | ₩49,713 | ₩49,713 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,535 | ₩49,588 | ₩48,773 | ₩48,879 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,414 | ₩49,414 | ₩49,053 | ₩49,307 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,762 | ₩49,762 | ₩49,567 | ₩49,567 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,789 | ₩49,789 | ₩49,562 | ₩49,604 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,177 | ₩50,305 | ₩50,157 | ₩50,194 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,124 | ₩50,441 | ₩50,124 | ₩50,441 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,717 | ₩49,884 | ₩49,669 | ₩49,867 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩50,072 | ₩50,072 | ₩49,816 | ₩49,995 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩50,070 | ₩50,096 | ₩50,070 | ₩50,096 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,936 | ₩49,936 | ₩49,535 | ₩49,762 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,776 | ₩49,923 | ₩49,654 | ₩49,923 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,762 | ₩49,840 | ₩49,762 | ₩49,840 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,696 | ₩49,936 | ₩49,696 | ₩49,783 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,965 | ₩49,965 | ₩49,965 | ₩49,965 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,816 | ₩50,030 | ₩49,803 | ₩49,945 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,667 | ₩49,746 | ₩49,667 | ₩49,746 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,227 | ₩49,604 | ₩49,227 | ₩49,604 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,825 | ₩49,015 | ₩48,531 | ₩49,015 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,271 | ₩50,271 | ₩49,123 | ₩49,123 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,762 | ₩49,762 | ₩49,495 | ₩49,679 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,736 | ₩49,950 | ₩49,730 | ₩49,938 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,485 | ₩50,512 | ₩50,113 | ₩50,113 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,483 | ₩50,914 | ₩50,483 | ₩50,700 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,222 | ₩51,222 | ₩50,606 | ₩50,655 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,182 | ₩51,376 | ₩51,182 | ₩51,232 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,275 | ₩51,356 | ₩51,248 | ₩51,294 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,967 | ₩51,179 | ₩50,927 | ₩51,179 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩50,003 | ₩50,228 | ₩49,936 | ₩50,228 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,874 | ₩50,914 | ₩50,472 | ₩50,524 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,338 | ₩50,941 | ₩50,291 | ₩50,839 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,566 | ₩50,726 | ₩50,378 | ₩50,444 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,369 | ₩51,369 | ₩51,222 | ₩51,329 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩51,048 | ₩51,115 | ₩50,860 | ₩51,021 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,155 | ₩51,155 | ₩50,981 | ₩51,053 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩51,998 | ₩52,052 | ₩51,672 | ₩51,672 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,262 | ₩51,583 | ₩51,192 | ₩51,572 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,302 | ₩51,530 | ₩51,302 | ₩51,526 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩51,021 | ₩51,021 | ₩50,887 | ₩50,949 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,538 | ₩50,678 | ₩50,526 | ₩50,591 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,418 | ₩50,418 | ₩50,044 | ₩50,224 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,405 | ₩50,439 | ₩50,318 | ₩50,342 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,512 | ₩50,753 | ₩50,512 | ₩50,737 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,642 | ₩50,072 | ₩49,642 | ₩50,072 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,111 | ₩50,111 | ₩49,971 | ₩49,971 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,521 | ₩49,655 | ₩49,321 | ₩49,479 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,852 | ₩48,983 | ₩48,698 | ₩48,698 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,825 | ₩49,153 | ₩48,772 | ₩49,065 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,294 | ₩49,294 | ₩47,587 | ₩47,587 | -3.46% | 1.4천 |
|---|